Likewise Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	22.000	23.000	21.000	22.000	20.715	131,658
2023-06-08	22.000	23.000	21.000	22.000	20.715	174,490
2023-06-07	21.500	23.000	21.000	22.000	20.715	202,172
2023-06-06	24.000	24.000	21.013	21.500	20.244	256,887
2023-06-05	24.000	25.600	23.000	25.600	24.104	40,846
2023-06-02	25.000	26.000	23.000	24.000	22.598	326,174
2023-06-01	24.500	26.000	23.000	25.000	23.539	179,207
2023-05-31	25.000	26.600	23.000	24.500	22.880	134,451
2023-05-30	25.000	26.000	24.000	25.000	23.347	305,215
2023-05-26	26.000	26.000	24.000	25.000	23.347	323,484
2023-05-25	26.000	27.000	26.000	26.000	24.281	40,045
2023-05-24	26.100	26.100	26.000	26.000	24.281	3,592
2023-05-23	26.000	27.980	26.000	26.500	24.748	434,867
2023-05-22	25.000	27.000	24.000	26.000	24.281	154,050
2023-05-19	25.000	26.000	24.000	25.000	23.347	55,378
2023-05-18	24.500	26.000	24.000	25.000	23.347	172,317
2023-05-17	26.000	26.340	24.000	26.000	24.281	271,217
2023-05-16	27.000	28.000	25.000	26.000	24.281	384,219
2023-05-15	26.500	28.000	24.000	26.000	24.281	1,194,607
2023-05-12	24.000	25.000	23.000	24.000	22.413	419
2023-05-11	24.000	25.000	23.000	24.000	22.413	86,810
2023-05-10	24.000	25.000	23.100	24.000	22.413	156,943
2023-05-09	24.000	25.600	23.420	24.000	22.413	133,601
2023-05-05	24.000	25.000	24.000	24.000	22.413	47,330
2023-05-04	24.000	25.000	23.000	24.000	22.413	302,046
2023-05-03	23.500	25.000	23.000	24.000	22.413	70,063
2023-05-02	23.500	24.000	23.400	23.500	21.946	81,535
2023-04-28	23.500	24.000	23.200	23.500	21.946	109,391
2023-04-27	23.500	24.000	23.400	23.500	21.946	4,845
2023-04-26	23.500	24.000	23.450	23.500	21.946	54,432
2023-04-25	23.500	24.000	23.360	23.500	21.946	98,983
2023-04-24	23.500	24.000	23.360	23.500	21.946	25,151
2023-04-21	23.500	24.000	23.200	23.500	21.946	85,763
2023-04-20	23.300	24.000	23.300	23.500	21.946	35,478
2023-04-19	23.500	24.000	23.000	23.500	21.946	193,216
2023-04-18	22.500	23.700	22.350	23.500	21.946	215,157
2023-04-17	22.000	23.000	22.000	22.500	21.012	220,369
2023-04-14	21.500	22.000	21.000	21.500	20.079	78,566
2023-04-13	21.500	21.950	21.140	21.500	20.079	29,783
2023-04-12	21.200	21.900	20.000	21.500	20.079	46,940
2023-04-11	21.000	22.000	20.000	21.200	19.798	15,070
2023-04-06	21.000	22.400	20.000	22.400	20.919	501,283
2023-04-05	21.000	21.000	20.000	21.000	19.612	251,000
2023-04-04	21.400	21.400	20.300	21.000	19.612	166,117
2023-04-03	20.500	21.000	20.500	20.500	19.145	211,118
2023-03-31	21.500	21.800	20.500	20.500	19.145	569,336
2023-03-30	21.500	21.500	21.333	21.500	20.079	25,594
2023-03-29	21.500	22.000	21.333	21.800	20.359	311,385
2023-03-28	21.000	22.000	21.000	21.500	20.079	329,508
2023-03-27	21.200	21.200	20.000	20.500	19.145	330,990
2023-03-24	21.250	21.500	21.000	21.250	19.845	16,645
2023-03-23	21.250	21.250	21.000	21.250	19.845	70,000
2023-03-22	22.000	23.000	21.000	21.000	19.612	63,466
2023-03-21	22.750	23.000	21.000	21.750	20.312	159,143
2023-03-20	22.750	23.500	22.000	22.750	21.246	111,840
2023-03-17	22.750	23.250	22.000	22.750	21.246	115,918
2023-03-16	22.750	23.500	22.750	22.750	21.246	4,500
2023-03-15	23.700	23.700	22.750	22.750	21.246	95,048
2023-03-14	24.500	24.710	24.020	24.250	22.647	212,123
2023-03-13	24.750	24.950	24.500	24.500	22.880	72,409

← NewerPage 15 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0017 GBP
2026-05-28	0.0028 GBP
2025-10-09	0.0014 GBP
2025-06-05	0.0025 GBP
2024-10-10	0.0013 GBP
2024-05-30	0.0025 GBP
2023-10-12	0.0010 GBP
2023-06-01	0.0020 GBP
2022-06-01	0.0020 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.